| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2004 | INR | 519 | 523.4 | 496 | 504.85 | 504.85 | -8.25 (-1.61%) | 1,542,052 |
| 9 Apr 2004 | INR | 513.1 | 513.1 | 513.1 | 513.1 | 513.1 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | INR | 508 | 514.95 | 505 | 513.1 | 513.1 | +8.6 (+1.70%) | 807,562 |
| 7 Apr 2004 | INR | 492 | 508 | 485.2 | 504.5 | 504.5 | +14.65 (+2.99%) | 816,892 |
| 6 Apr 2004 | INR | 480.2 | 496.85 | 480.2 | 489.85 | 489.85 | -3.7 (-0.75%) | 511,445 |
| 5 Apr 2004 | INR | 475.25 | 504.4 | 475.25 | 493.55 | 493.55 | -2.05 (-0.41%) | 845,599 |
| 2 Apr 2004 | INR | 506.95 | 512.5 | 492.5 | 495.6 | 495.6 | -6.2 (-1.24%) | 846,885 |
| 1 Apr 2004 | INR | 475 | 504 | 475 | 501.8 | 501.8 | +11.2 (+2.28%) | 830,948 |
| 31 Mar 2004 | INR | 476 | 493 | 473.2 | 490.6 | 490.6 | +12.25 (+2.56%) | 531,544 |
| 30 Mar 2004 | INR | 480.25 | 485 | 475 | 478.35 | 478.35 | -0.8 (-0.17%) | 480,620 |
| 29 Mar 2004 | INR | 475 | 480.9 | 473.5 | 479.15 | 479.15 | +8.8 (+1.87%) | 556,567 |
| 26 Mar 2004 | INR | 469 | 475 | 464.75 | 470.35 | 470.35 | +7.3 (+1.58%) | 848,648 |
| 25 Mar 2004 | INR | 465 | 466.5 | 457.5 | 463.05 | 463.05 | +1.15 (+0.25%) | 808,584 |
| 24 Mar 2004 | INR | 451.9 | 470.4 | 451.9 | 461.9 | 461.9 | +11.5 (+2.55%) | 1,368,026 |
| 23 Mar 2004 | INR | 443 | 455 | 443 | 450.4 | 450.4 | +5.9 (+1.33%) | 643,452 |
| 22 Mar 2004 | INR | 456.5 | 456.5 | 438 | 444.5 | 444.5 | -9.25 (-2.04%) | 758,171 |
| 19 Mar 2004 | INR | 460.1 | 461.25 | 450 | 453.75 | 453.75 | +0.3 (+0.07%) | 610,951 |
| 18 Mar 2004 | INR | 470 | 472 | 450.15 | 453.45 | 453.45 | -13.55 (-2.90%) | 790,476 |
| 17 Mar 2004 | INR | 481 | 485 | 462.25 | 467 | 467 | -11.35 (-2.37%) | 876,671 |
| 16 Mar 2004 | INR | 447 | 487.8 | 445.05 | 478.35 | 478.35 | +28.1 (+6.24%) | 3,172,493 |
| 15 Mar 2004 | INR | 479.8 | 483.45 | 447.1 | 450.25 | 450.25 | -24.85 (-5.23%) | 2,717,765 |
| 12 Mar 2004 | INR | 470 | 481 | 465.2 | 475.1 | 475.1 | +2.35 (+0.50%) | 2,678,309 |
| 11 Mar 2004 | INR | 498 | 502 | 469.15 | 472.75 | 472.75 | -23.4 (-4.72%) | 2,354,545 |
| 10 Mar 2004 | INR | 506.1 | 527.75 | 492.05 | 496.15 | 496.15 | -34.8 (-6.55%) | 1,836,001 |
| 9 Mar 2004 | INR | 535.35 | 537.7 | 515 | 530.95 | 530.95 | -8.55 (-1.58%) | 998,584 |
| 8 Mar 2004 | INR | 539.9 | 544.4 | 530 | 539.5 | 539.5 | +6 (+1.12%) | 1,053,765 |
| 5 Mar 2004 | INR | 523 | 536.85 | 519.3 | 533.5 | 533.5 | +13.4 (+2.58%) | 480,303 |
| 4 Mar 2004 | INR | 527.8 | 533 | 512.6 | 520.1 | 520.1 | -4.05 (-0.77%) | 700,828 |
| 3 Mar 2004 | INR | 520 | 527.45 | 515.9 | 524.15 | 524.15 | +7.2 (+1.39%) | 905,139 |
| 2 Mar 2004 | INR | 516.95 | 516.95 | 516.95 | 516.95 | 516.95 | 0.0 (0.0%) | 0 |
